45,825€
-0,05%
Echtzeit-Aktienkurs Pershing Square Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Pershing Square Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 45,93 | 45,93 | 45,88 | 45,88 | 0,27% | - |
| 26.03.2026 | 46,85 | 47,18 | 45,50 | 45,75 | -2,24% | - |
| 25.03.2026 | 46,33 | 47,53 | 46,23 | 46,80 | 0,86% | - |
| 24.03.2026 | 45,63 | 47,15 | 45,13 | 46,40 | 1,03% | - |
| 23.03.2026 | 44,25 | 46,68 | 44,15 | 45,93 | 2,40% | - |
| 20.03.2026 | 45,28 | 46,33 | 44,25 | 44,85 | -1,10% | - |
| 19.03.2026 | 46,03 | 46,48 | 44,78 | 45,35 | -1,41% | 7.560,00 |
| 18.03.2026 | 48,15 | 48,78 | 45,98 | 46,00 | -3,46% | - |
| 17.03.2026 | 47,43 | 48,53 | 47,38 | 47,65 | -0,31% | - |
| 16.03.2026 | 48,53 | 49,00 | 47,75 | 47,80 | -0,73% | - |
| 13.03.2026 | 48,40 | 49,23 | 47,75 | 48,15 | -0,47% | - |
| 12.03.2026 | 48,25 | 49,03 | 48,08 | 48,38 | -0,72% | - |
| 11.03.2026 | 48,75 | 50,05 | 48,35 | 48,73 | 0,21% | - |
| 10.03.2026 | 47,05 | 49,85 | 46,90 | 48,63 | 3,46% | 6.440,00 |
| 09.03.2026 | 44,80 | 47,38 | 44,15 | 47,00 | 2,12% | 15.600,00 |
| 06.03.2026 | 47,83 | 47,93 | 45,75 | 46,03 | -3,36% | 30,00 |
| 05.03.2026 | 48,13 | 49,43 | 47,43 | 47,63 | -1,70% | - |
| 04.03.2026 | 47,58 | 48,50 | 47,18 | 48,45 | 1,15% | - |
| 03.03.2026 | 48,10 | 48,70 | 47,08 | 47,90 | -1,14% | - |
| 02.03.2026 | 48,28 | 49,13 | 48,00 | 48,45 | -1,32% | - |
| 27.02.2026 | 49,23 | 49,68 | 48,85 | 49,10 | -0,10% | - |
| 26.02.2026 | 48,18 | 49,55 | 48,18 | 49,15 | 1,76% | 2.600,00 |
| 25.02.2026 | 48,48 | 48,98 | 48,20 | 48,30 | -0,26% | - |
| 24.02.2026 | 48,53 | 49,03 | 48,08 | 48,43 | 0,05% | 3.502,00 |
| 23.02.2026 | 50,45 | 51,00 | 47,98 | 48,40 | -4,63% | - |
| 20.02.2026 | 50,40 | 51,35 | 50,40 | 50,75 | 0,40% | - |
| 19.02.2026 | 51,35 | 51,45 | 50,25 | 50,55 | -1,56% | - |
| 18.02.2026 | 50,95 | 51,85 | 50,55 | 51,35 | 0,98% | - |
| 17.02.2026 | 50,55 | 51,25 | 50,35 | 50,85 | 0,20% | - |
| 16.02.2026 | 50,85 | 51,45 | 50,45 | 50,75 | -0,10% | - |
| 13.02.2026 | 50,65 | 51,95 | 50,55 | 50,80 | 1,40% | 10.230,00 |
| 12.02.2026 | 52,25 | 53,15 | 50,05 | 50,10 | -4,21% | 109,00 |
| 11.02.2026 | 53,05 | 53,75 | 52,25 | 52,30 | -1,23% | - |
| 10.02.2026 | 52,05 | 53,15 | 51,95 | 52,95 | 1,73% | - |
| 09.02.2026 | 52,05 | 52,65 | 51,65 | 52,05 | 0,29% | - |
| 06.02.2026 | 51,85 | 52,15 | 51,45 | 51,90 | 0,39% | - |
| 05.02.2026 | 52,20 | 53,65 | 51,70 | 51,70 | -0,86% | - |
| 04.02.2026 | 51,85 | 53,45 | 51,85 | 52,15 | 0,87% | 2,00 |
| 03.02.2026 | 53,55 | 54,15 | 51,45 | 51,70 | -3,09% | - |
| 02.02.2026 | 50,65 | 54,35 | 50,65 | 53,35 | 1,81% | - |
| 30.01.2026 | 52,35 | 52,65 | 51,85 | 52,40 | -0,29% | 5.985,00 |
| 29.01.2026 | 53,05 | 53,15 | 51,55 | 52,55 | -0,28% | - |
| 28.01.2026 | 52,65 | 53,15 | 52,15 | 52,70 | 0,86% | - |
| 27.01.2026 | 53,85 | 53,85 | 52,15 | 52,25 | -2,52% | - |
| 26.01.2026 | 52,45 | 53,95 | 52,45 | 53,60 | 2,29% | - |
| 23.01.2026 | 53,15 | 53,75 | 52,40 | 52,40 | -1,13% | - |
| 22.01.2026 | 52,75 | 54,00 | 52,60 | 53,00 | 0,47% | - |
| 21.01.2026 | 50,85 | 52,95 | 50,75 | 52,75 | 3,94% | - |
| 20.01.2026 | 52,45 | 52,55 | 50,65 | 50,75 | -3,79% | - |
| 19.01.2026 | 52,85 | 53,55 | 52,75 | 52,75 | -2,68% | - |
| 16.01.2026 | 54,75 | 55,05 | 53,55 | 54,20 | -0,64% | - |
| 15.01.2026 | 55,35 | 56,55 | 54,55 | 54,55 | -1,00% | - |
| 14.01.2026 | 56,15 | 56,85 | 55,05 | 55,10 | -1,69% | - |
| 13.01.2026 | 54,75 | 56,65 | 54,70 | 56,05 | 2,66% | 4.330,00 |
| 12.01.2026 | 53,95 | 54,95 | 53,85 | 54,60 | 1,11% | - |
| 09.01.2026 | 53,45 | 54,05 | 53,15 | 54,00 | 1,12% | - |
| 08.01.2026 | 53,55 | 53,65 | 53,05 | 53,40 | -0,37% | - |
| 07.01.2026 | 53,90 | 54,80 | 53,05 | 53,60 | -0,37% | - |
| 06.01.2026 | 55,15 | 55,30 | 53,80 | 53,80 | -2,18% | - |
| 05.01.2026 | 55,75 | 55,85 | 54,95 | 55,00 | -0,72% | - |
| 02.01.2026 | 55,65 | 56,40 | 55,15 | 55,40 | 2,59% | - |
| 30.12.2025 | 54,75 | 55,65 | 54,00 | 54,00 | -2,17% | - |
| 29.12.2025 | 56,25 | 57,00 | 54,95 | 55,20 | -0,90% | - |
| 23.12.2025 | 55,45 | 55,90 | 55,15 | 55,70 | 1,46% | - |
| 22.12.2025 | 57,00 | 57,10 | 54,90 | 54,90 | -1,96% | 64,00 |
| 19.12.2025 | 57,25 | 57,30 | 55,85 | 56,00 | -0,97% | - |
| 18.12.2025 | 57,75 | 57,85 | 56,40 | 56,55 | 0,09% | - |
| 17.12.2025 | 58,10 | 58,30 | 56,50 | 56,50 | 0,00% | - |
| 16.12.2025 | 57,25 | 57,50 | 56,50 | 56,50 | -1,74% | - |
| 15.12.2025 | 56,90 | 57,80 | 56,60 | 57,50 | 1,77% | - |
| 12.12.2025 | 56,65 | 58,05 | 56,30 | 56,50 | -0,35% | - |
| 11.12.2025 | 56,45 | 57,60 | 56,40 | 56,70 | -1,82% | 625,00 |
| 10.12.2025 | 56,50 | 58,00 | 56,50 | 57,75 | 2,76% | - |
| 09.12.2025 | 57,65 | 58,25 | 56,20 | 56,20 | -1,92% | - |
| 08.12.2025 | 58,10 | 58,15 | 57,30 | 57,30 | 1,78% | - |
| 05.12.2025 | 56,70 | 57,75 | 56,30 | 56,30 | -0,71% | - |
| 04.12.2025 | 55,85 | 57,50 | 55,80 | 56,70 | 3,66% | - |
| 03.12.2025 | 55,35 | 56,25 | 54,70 | 54,70 | 0,37% | - |
| 02.12.2025 | 55,60 | 56,45 | 54,50 | 54,50 | -0,18% | - |
| 01.12.2025 | 56,00 | 56,40 | 54,60 | 54,60 | -1,80% | - |
| 28.11.2025 | 56,05 | 56,50 | 55,45 | 55,60 | 0,54% | - |
| 27.11.2025 | 55,80 | 56,25 | 55,10 | 55,30 | 2,03% | - |
| 26.11.2025 | 54,85 | 56,20 | 54,20 | 54,20 | 0,93% | 20,00 |
| 25.11.2025 | 55,30 | 55,50 | 53,70 | 53,70 | 0,37% | - |
| 24.11.2025 | 53,20 | 54,95 | 53,20 | 53,50 | 0,38% | - |
| 21.11.2025 | 53,70 | 54,05 | 52,65 | 53,30 | -2,74% | - |
| 20.11.2025 | 53,85 | 55,80 | 53,65 | 54,80 | 3,40% | - |
| 19.11.2025 | 52,90 | 54,25 | 52,85 | 53,00 | 1,53% | - |
| 18.11.2025 | 52,70 | 53,70 | 52,20 | 52,20 | -2,25% | - |
| 17.11.2025 | 53,35 | 54,30 | 52,75 | 53,40 | 3,89% | - |
| 14.11.2025 | 53,65 | 53,65 | 51,40 | 51,40 | -3,75% | - |
| 13.11.2025 | 55,25 | 55,25 | 52,85 | 53,40 | 0,19% | - |
| 12.11.2025 | 54,00 | 55,20 | 53,30 | 53,30 | 0,76% | - |
| 11.11.2025 | 53,55 | 54,75 | 52,90 | 52,90 | 0,76% | - |
| 10.11.2025 | 53,50 | 54,35 | 52,50 | 52,50 | -0,19% | - |
| 07.11.2025 | 54,40 | 54,45 | 52,55 | 52,60 | 0,57% | - |
| 06.11.2025 | 53,65 | 54,70 | 52,30 | 52,30 | 0,00% | - |
| 05.11.2025 | 54,05 | 54,60 | 52,30 | 52,30 | 0,00% | - |
| 04.11.2025 | 54,60 | 54,65 | 52,30 | 52,30 | -1,69% | - |
| 03.11.2025 | 54,05 | 54,95 | 53,20 | 53,20 | 0,76% | - |